京セラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 8,850 | 8,950 | 8,790 | 8,850 | -60 | -0.7% | 634,600 |
| 2013/03/26 | 9,040 | 9,060 | 8,900 | 8,910 | -190 | -2.1% | 743,600 |
| 2013/03/25 | 9,050 | 9,130 | 8,970 | 9,100 | +230 | +2.6% | 898,700 |
| 2013/03/22 | 8,900 | 8,960 | 8,860 | 8,870 | -150 | -1.7% | 911,000 |
| 2013/03/21 | 8,950 | 9,100 | 8,910 | 9,020 | +270 | +3.1% | 852,600 |
| 2013/03/19 | 8,710 | 8,770 | 8,710 | 8,750 | +170 | +2% | 487,000 |
| 2013/03/18 | 8,720 | 8,790 | 8,570 | 8,580 | -290 | -3.3% | 734,300 |
| 2013/03/15 | 8,790 | 8,950 | 8,770 | 8,870 | +160 | +1.8% | 1,211,400 |
| 2013/03/14 | 8,730 | 8,780 | 8,620 | 8,710 | +80 | +0.9% | 744,800 |
| 2013/03/13 | 8,600 | 8,730 | 8,580 | 8,630 | -100 | -1.1% | 765,400 |
| 2013/03/12 | 8,490 | 8,920 | 8,490 | 8,730 | +350 | +4.2% | 1,784,600 |
| 2013/03/11 | 8,290 | 8,420 | 8,260 | 8,380 | +100 | +1.2% | 984,900 |
| 2013/03/08 | 8,230 | 8,330 | 8,200 | 8,280 | +140 | +1.7% | 4,223,100 |
| 2013/03/07 | 8,090 | 8,200 | 8,060 | 8,140 | +170 | +2.1% | 948,200 |
| 2013/03/06 | 8,030 | 8,070 | 7,940 | 7,970 | -10 | -0.1% | 827,500 |
| 2013/03/05 | 7,990 | 8,000 | 7,930 | 7,980 | +20 | +0.3% | 508,300 |
| 2013/03/04 | 8,040 | 8,050 | 7,910 | 7,960 | +10 | +0.1% | 680,000 |
| 2013/03/01 | 7,940 | 8,000 | 7,900 | 7,950 | -110 | -1.4% | 576,700 |
| 2013/02/28 | 8,010 | 8,060 | 7,970 | 8,060 | +180 | +2.3% | 900,000 |
| 2013/02/27 | 8,100 | 8,100 | 7,870 | 7,880 | -220 | -2.7% | 928,500 |
| 2013/02/26 | 8,040 | 8,180 | 8,040 | 8,100 | -240 | -2.9% | 881,500 |
| 2013/02/25 | 8,340 | 8,340 | 8,210 | 8,340 | +150 | +1.8% | 711,800 |
| 2013/02/22 | 8,090 | 8,200 | 8,010 | 8,190 | +50 | +0.6% | 692,900 |
| 2013/02/21 | 8,210 | 8,240 | 8,120 | 8,140 | -120 | -1.5% | 740,800 |
| 2013/02/20 | 8,350 | 8,380 | 8,260 | 8,260 | ±0 | ±0% | 673,800 |
| 2013/02/19 | 8,280 | 8,340 | 8,230 | 8,260 | -130 | -1.5% | 787,700 |
| 2013/02/18 | 8,390 | 8,460 | 8,340 | 8,390 | +130 | +1.6% | 716,500 |
| 2013/02/15 | 8,260 | 8,370 | 8,190 | 8,260 | -40 | -0.5% | 1,041,900 |
| 2013/02/14 | 8,150 | 8,320 | 8,100 | 8,300 | +30 | +0.4% | 904,000 |
| 2013/02/13 | 8,220 | 8,300 | 8,220 | 8,270 | +50 | +0.6% | 686,900 |
| 2013/02/12 | 8,230 | 8,290 | 8,190 | 8,220 | +190 | +2.4% | 791,800 |
| 2013/02/08 | 8,070 | 8,140 | 8,010 | 8,030 | -220 | -2.7% | 1,631,500 |
| 2013/02/07 | 8,250 | 8,320 | 8,190 | 8,250 | -110 | -1.3% | 779,700 |
| 2013/02/06 | 8,200 | 8,380 | 8,130 | 8,360 | +390 | +4.9% | 1,469,700 |
| 2013/02/05 | 7,990 | 8,090 | 7,970 | 7,970 | -130 | -1.6% | 682,800 |
| 2013/02/04 | 8,050 | 8,170 | 8,030 | 8,100 | -20 | -0.2% | 639,400 |
| 2013/02/01 | 8,170 | 8,190 | 8,060 | 8,120 | -150 | -1.8% | 998,400 |
| 2013/01/31 | 8,150 | 8,290 | 8,150 | 8,270 | +10 | +0.1% | 854,400 |
| 2013/01/30 | 8,060 | 8,260 | 8,050 | 8,260 | +160 | +2% | 685,100 |
| 2013/01/29 | 8,020 | 8,140 | 8,010 | 8,100 | -60 | -0.7% | 664,000 |
| 2013/01/28 | 8,260 | 8,290 | 8,150 | 8,160 | -70 | -0.9% | 613,900 |
| 2013/01/25 | 8,280 | 8,280 | 8,130 | 8,230 | +100 | +1.2% | 621,500 |
| 2013/01/24 | 7,870 | 8,180 | 7,830 | 8,130 | +230 | +2.9% | 905,000 |
| 2013/01/23 | 8,110 | 8,110 | 7,900 | 7,900 | -320 | -3.9% | 937,000 |
| 2013/01/22 | 8,270 | 8,390 | 8,140 | 8,220 | -60 | -0.7% | 982,200 |
| 2013/01/21 | 8,440 | 8,480 | 8,280 | 8,280 | -90 | -1.1% | 861,300 |
| 2013/01/18 | 8,200 | 8,380 | 8,180 | 8,370 | +370 | +4.6% | 1,356,300 |
| 2013/01/17 | 8,080 | 8,100 | 7,870 | 8,000 | -10 | -0.1% | 1,076,200 |
| 2013/01/16 | 8,110 | 8,110 | 7,990 | 8,010 | -110 | -1.4% | 718,500 |
| 2013/01/15 | 8,070 | 8,140 | 8,010 | 8,120 | +160 | +2% | 1,051,200 |
3001～
3050
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「京セラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 京セラ | 169,800円 | -5.7% | +49.3% | 2.94% | 33.93倍 | 0.74倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| ニデック | 272,000円 | -0.3% | +14.2% | 1.56% | 15.59倍 | 1.81倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| ＴＤＫ | 163,200円 | -3.9% | -18.8% | 1.84% | 22.94倍 | 1.72倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| レーザーテク | 1,889,000円 | +12.4% | +26.8% | 1.52% | 23.02倍 | 9.48倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| シスメックス | 249,800円 | +5.2% | +7.9% | 1.52% | 27.33倍 | 3.36倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
市場注目の銘柄
チャート関連のコラム
